4118 カネカ 東証1 15:00
1,053円
前日比
+30 (+2.93%)
比較される銘柄: 三菱ケミHD積水化昭電工
業績: 今期予想
化学
単位 1,000株
PER PBR 利回り 信用倍率
16.4 1.06 1.71 1.75
昨年来高値: 1,101 (18/01/12)
昨年来安値: 815 (17/04/06)
本日 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/02/16 1,024 1,061 1,024 1,053 +30 +2.9 1,469,000

日付 始値 高値 安値 終値 前日比 前日比% 売買高(株)
18/02/15 1,030 1,040 1,018 1,023 -7 -0.7 1,364,000
18/02/14 1,045 1,061 1,025 1,030 -13 -1.2 1,863,000
18/02/13 1,043 1,064 1,034 1,043 +2 +0.2 1,764,000
18/02/09 985 1,043 980 1,041 +86 +9.0 3,975,000
18/02/08 942 963 939 955 +21 +2.2 1,475,000
18/02/07 950 964 934 934 +3 +0.3 1,521,000
18/02/06 960 968 916 931 -62 -6.2 2,054,000
18/02/05 998 1,009 989 993 -29 -2.8 1,480,000
18/02/02 1,013 1,032 1,012 1,022 -9 -0.9 935,000
18/02/01 1,011 1,031 1,006 1,031 +19 +1.9 1,259,000
18/01/31 1,016 1,029 1,012 1,012 -9 -0.9 1,420,000
18/01/30 1,037 1,047 1,017 1,021 -14 -1.4 1,049,000
18/01/29 1,026 1,041 1,021 1,035 +4 +0.4 807,000
18/01/26 1,023 1,036 1,023 1,031 +10 +1.0 684,000
18/01/25 1,021 1,026 1,013 1,021 -12 -1.2 906,000
18/01/24 1,039 1,042 1,027 1,033 -13 -1.2 746,000
18/01/23 1,043 1,049 1,037 1,046 +13 +1.3 566,000
18/01/22 1,030 1,033 1,018 1,033 +3 +0.3 605,000
18/01/19 1,032 1,034 1,018 1,030 -4 -0.4 1,210,000
18/01/18 1,064 1,067 1,032 1,034 -21 -2.0 1,062,000
18/01/17 1,051 1,059 1,051 1,055 -7 -0.7 749,000
18/01/16 1,068 1,068 1,054 1,062 -6 -0.6 824,000
18/01/15 1,084 1,087 1,067 1,068 -15 -1.4 629,000
18/01/12 1,090 1,101 1,081 1,083 -4 -0.4 888,000
18/01/11 1,077 1,088 1,072 1,087 -5 -0.5 770,000
18/01/10 1,076 1,093 1,074 1,092 +16 +1.5 889,000
18/01/09 1,081 1,084 1,072 1,076 +7 +0.7 974,000
18/01/05 1,061 1,069 1,060 1,069 +13 +1.2 783,000
18/01/04 1,046 1,056 1,039 1,056 +27 +2.6 796,000

日経平均